IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	43.34	44.06	43.30	43.46	-	0.35%	34,041
Nov 18, 2025	43.55	43.68	42.92	43.31	43.31	-1.01%	58,126
Nov 17, 2025	44.00	44.40	43.57	43.75	43.75	-0.85%	50,345
Nov 14, 2025	43.51	44.47	43.47	44.12	44.12	0.10%	40,930
Nov 13, 2025	44.81	44.81	43.99	44.08	44.08	-1.97%	69,544
Nov 12, 2025	45.30	45.30	44.81	44.97	44.97	-0.09%	42,444
Nov 11, 2025	45.02	45.14	44.76	45.01	45.01	-0.32%	38,602
Nov 10, 2025	45.14	45.20	45.07	45.15	45.15	1.13%	63,142
Nov 7, 2025	44.59	44.64	43.84	44.64	44.64	-0.41%	77,981
Nov 6, 2025	45.58	45.59	44.72	44.83	44.83	-1.83%	74,816
Nov 5, 2025	45.34	45.91	45.25	45.67	45.66	0.67%	50,101
Nov 4, 2025	45.68	45.96	45.27	45.36	45.36	-2.22%	48,019
Nov 3, 2025	46.44	46.54	46.17	46.39	46.39	0.22%	74,681
Oct 31, 2025	46.60	46.60	46.06	46.29	46.15	0.56%	46,339
Oct 30, 2025	46.45	46.50	46.00	46.03	45.89	-1.39%	43,136
Oct 29, 2025	46.63	46.72	46.26	46.68	46.54	0.54%	42,691
Oct 28, 2025	46.25	46.55	46.15	46.43	46.29	0.81%	60,560
Oct 27, 2025	45.84	46.10	45.79	46.06	45.92	1.70%	53,354
Oct 24, 2025	45.23	45.38	45.15	45.29	45.15	1.15%	32,035
Oct 23, 2025	44.40	44.84	44.34	44.77	44.64	0.87%	66,493
Oct 22, 2025	44.84	44.84	44.03	44.39	44.26	-1.09%	62,863
Oct 21, 2025	44.89	44.96	44.72	44.87	44.74	0.01%	45,013
Oct 20, 2025	44.46	44.95	44.46	44.87	44.74	1.40%	32,817
Oct 17, 2025	43.77	44.50	43.77	44.25	44.12	0.71%	80,187
Oct 16, 2025	44.29	44.54	43.65	43.94	43.81	-0.36%	37,459
Oct 15, 2025	44.20	44.48	43.81	44.10	43.97	0.59%	32,883
Oct 14, 2025	43.71	44.14	43.30	43.84	43.71	-0.66%	29,305
Oct 13, 2025	44.00	44.19	43.70	44.13	44.00	2.13%	74,092
Oct 10, 2025	44.84	44.90	43.20	43.21	43.08	-3.38%	108,902
Oct 9, 2025	44.85	44.85	44.52	44.72	44.59	-0.19%	79,371
Oct 8, 2025	44.39	44.84	44.39	44.81	44.68	1.21%	126,765
Oct 7, 2025	44.67	44.69	44.20	44.28	44.14	-0.64%	59,806
Oct 6, 2025	44.51	44.68	44.41	44.56	44.43	0.83%	88,230
Oct 3, 2025	44.49	44.53	44.11	44.20	44.06	-0.40%	65,140
Oct 2, 2025	44.42	44.45	44.21	44.37	44.24	0.31%	157,846
Oct 1, 2025	43.79	44.28	43.73	44.24	44.10	0.42%	73,506
Sep 30, 2025	43.97	44.13	43.78	44.05	43.83	0.11%	62,581
Sep 29, 2025	44.04	44.21	43.90	44.00	43.78	0.50%	77,544
Sep 26, 2025	43.68	43.91	43.41	43.78	43.56	0.49%	105,271
Sep 25, 2025	43.52	43.70	43.23	43.57	43.35	-0.43%	84,999
Sep 24, 2025	43.96	43.96	43.59	43.76	43.54	-0.36%	96,095
Sep 23, 2025	44.25	44.25	43.86	43.92	43.69	-0.73%	44,104
Sep 22, 2025	43.90	44.28	43.90	44.24	44.02	0.55%	32,826
Sep 19, 2025	43.83	44.00	43.71	44.00	43.78	0.66%	27,600
Sep 18, 2025	43.62	43.81	43.51	43.71	43.49	1.18%	54,921
Sep 17, 2025	43.36	43.36	42.90	43.20	42.98	-0.41%	46,198
Sep 16, 2025	43.46	43.46	43.28	43.38	43.16	0.04%	33,001
Sep 15, 2025	43.15	43.40	43.15	43.36	43.14	0.81%	79,382
Sep 12, 2025	42.95	43.10	42.81	43.01	42.79	0.54%	37,736
Sep 11, 2025	42.75	42.83	42.67	42.78	42.56	0.61%	41,531